Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.440 +0.030 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.809 5.856 5.809 5.856 9,764 +0.02(+0.32%)
Jun 29, 2005 5.981 5.981 5.776 5.837 66,401 -0.18(-3.03%)
Jun 28, 2005 6.103 6.103 5.938 6.019 52,730 -0.11(-1.77%)
Jun 27, 2005 6.155 6.185 6.103 6.128 29,294 -0.05(-0.76%)
Jun 24, 2005 5.940 6.247 5.919 6.175 203,111 +0.26(+4.33%)
Jun 23, 2005 5.909 5.919 5.837 5.919 56,636 +0.17(+3.03%)
Jun 22, 2005 5.628 5.745 5.628 5.745 119,132 +0.18(+3.31%)
Jun 21, 2005 5.530 5.591 5.528 5.561 54,683 +0.03(+0.63%)
Jun 20, 2005 5.428 5.526 5.411 5.526 72,260 +0.13(+2.39%)
Jun 17, 2005 5.428 5.428 5.387 5.397 41,012 -0.03(-0.53%)
Jun 16, 2005 5.385 5.426 5.376 5.426 97,649 +0.04(+0.72%)
Jun 15, 2005 5.383 5.407 5.366 5.387 31,247 -0.01(-0.19%)
Jun 14, 2005 5.460 5.469 5.325 5.397 488,247 -0.04(-0.68%)
Jun 13, 2005 5.397 5.444 5.397 5.434 19,529 +0.06(+1.14%)
Jun 10, 2005 5.366 5.372 5.333 5.372 15,623 +0.05(+0.88%)
Jun 09, 2005 5.325 5.325 5.325 5.325 1,952 +0.02(+0.35%)
Jun 08, 2005 5.325 5.333 5.294 5.307 83,978 -0.02(-0.35%)
Jun 07, 2005 5.376 5.516 5.294 5.325 277,324 -0.02(-0.38%)
Jun 06, 2005 4.967 5.346 4.967 5.346 177,722 +0.43(+8.75%)
Jun 03, 2005 4.883 4.916 4.883 4.916 27,341 +0.03(+0.63%)
Jun 02, 2005 4.813 4.885 4.813 4.885 9,764 +0.07(+1.40%)
Jun 01, 2005 4.854 4.864 4.813 4.817 50,777 +0.00(+0.09%)
May 31, 2005 4.782 4.813 4.782 4.813 46,871 +0.00(+0.00%)
May 27, 2005 4.813 4.844 4.795 4.813 13,670 +0.04(+0.86%)
May 26, 2005 4.752 4.774 4.752 4.772 46,871 -0.03(-0.64%)
May 25, 2005 4.793 4.811 4.772 4.803 66,401 -0.03(-0.64%)
May 24, 2005 4.850 4.850 4.834 4.834 19,529 -0.02(-0.42%)
May 23, 2005 4.821 4.854 4.813 4.854 37,106 +0.04(+0.85%)
May 20, 2005 4.782 4.813 4.782 4.813 82,025 -0.04(-0.80%)
May 19, 2005 4.813 4.852 4.813 4.852 29,294 +0.05(+1.02%)
May 18, 2005 4.811 4.813 4.793 4.803 126,944 +0.01(+0.21%)
May 17, 2005 4.752 4.811 4.752 4.793 19,529 +0.06(+1.30%)
May 16, 2005 4.655 4.731 4.655 4.731 9,764 +0.06(+1.36%)
May 13, 2005 4.639 4.682 4.639 4.668 103,508 -0.01(-0.22%)
May 12, 2005 4.465 4.721 4.311 4.678 519,495 -0.03(-0.70%)
May 11, 2005 4.813 4.844 4.680 4.711 54,683 -0.17(-3.52%)
May 10, 2005 4.813 4.883 4.813 4.883 35,153 +0.08(+1.71%)
May 09, 2005 4.700 4.844 4.700 4.801 130,850 +0.12(+2.63%)
May 06, 2005 4.619 4.707 4.619 4.678 167,957 +0.03(+0.62%)
May 05, 2005 4.649 4.657 4.649 4.649 21,482 -0.01(-0.22%)
May 04, 2005 4.729 4.729 4.608 4.660 54,683 -0.03(-0.57%)
May 03, 2005 4.729 4.766 4.649 4.686 48,824 -0.03(-0.56%)
May 02, 2005 4.578 4.713 4.578 4.713 91,790 +0.18(+3.88%)
Apr 29, 2005 4.530 4.576 4.530 4.537 29,294 +0.01(+0.14%)
Apr 28, 2005 4.506 4.555 4.506 4.530 35,153 -0.07(-1.43%)
Apr 27, 2005 4.678 4.678 4.596 4.596 17,576 -0.08(-1.79%)
Apr 26, 2005 4.897 4.897 4.680 4.680 113,273 -0.18(-3.79%)
Apr 25, 2005 4.895 4.903 4.864 4.864 50,777 +0.02(+0.42%)
Apr 22, 2005 4.916 4.924 4.813 4.844 56,636 -0.07(-1.50%)
Apr 21, 2005 5.120 5.124 4.834 4.918 365,209 -0.16(-3.19%)
Apr 20, 2005 5.092 5.151 5.079 5.079 105,461 -0.17(-3.16%)
Apr 19, 2005 5.258 5.299 5.182 5.245 85,931 -0.04(-0.74%)
Apr 18, 2005 5.325 5.325 5.284 5.284 5,858 -0.01(-0.19%)
Apr 15, 2005 5.438 5.438 5.294 5.294 121,085 -0.14(-2.64%)
Apr 14, 2005 5.428 5.477 5.428 5.438 27,341 -0.03(-0.60%)
Apr 13, 2005 5.512 5.512 5.469 5.471 25,388 -0.04(-0.74%)
Apr 12, 2005 5.550 5.559 5.491 5.512 56,636 -0.07(-1.21%)
Apr 11, 2005 5.458 5.585 5.458 5.579 74,213 +0.14(+2.64%)
Apr 08, 2005 5.530 5.530 5.428 5.436 52,730 -0.10(-1.89%)
Apr 07, 2005 5.591 5.591 5.540 5.540 56,636 -0.08(-1.39%)
Apr 06, 2005 5.622 5.622 5.618 5.618 13,670 -0.02(-0.44%)
Apr 05, 2005 5.561 5.643 5.561 5.643 101,555 +0.09(+1.70%)
Apr 04, 2005 5.450 5.598 5.450 5.548 99,602 +0.12(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.